Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.42 | 31.66 | 31.07 | 31.64 | 180,232 | +0.22(+0.72%) |
Apr 29, 2014 | 31.53 | 31.66 | 31.31 | 31.41 | 166,250 | +0.07(+0.23%) |
Apr 28, 2014 | 31.67 | 31.68 | 31.03 | 31.34 | 174,421 | -0.08(-0.26%) |
Apr 25, 2014 | 31.53 | 31.68 | 31.33 | 31.42 | 84,052 | -0.13(-0.41%) |
Apr 24, 2014 | 31.85 | 31.99 | 31.36 | 31.55 | 139,386 | -0.19(-0.61%) |
Apr 23, 2014 | 31.39 | 31.77 | 31.36 | 31.74 | 115,814 | +0.29(+0.92%) |
Apr 22, 2014 | 31.55 | 31.71 | 31.31 | 31.45 | 79,126 | +0.02(+0.05%) |
Apr 21, 2014 | 31.24 | 31.51 | 31.06 | 31.44 | 93,500 | +0.14(+0.44%) |
Apr 17, 2014 | 30.83 | 31.30 | 31.30 | 31.30 | 146,993 | +0.38(+1.22%) |
Apr 16, 2014 | 30.30 | 30.95 | 30.30 | 30.92 | 188,432 | +0.90(+2.99%) |
Apr 15, 2014 | 30.45 | 30.54 | 29.81 | 30.02 | 257,871 | -0.28(-0.93%) |
Apr 14, 2014 | 31.14 | 31.14 | 30.17 | 30.30 | 192,778 | -0.50(-1.62%) |
Apr 11, 2014 | 30.67 | 31.03 | 30.39 | 30.80 | 261,218 | -0.06(-0.21%) |
Apr 10, 2014 | 31.15 | 31.43 | 30.80 | 30.87 | 271,347 | -0.34(-1.08%) |
Apr 09, 2014 | 31.16 | 31.44 | 30.79 | 31.20 | 214,342 | +0.21(+0.67%) |
Apr 08, 2014 | 31.16 | 31.30 | 30.95 | 30.99 | 133,434 | -0.15(-0.49%) |
Apr 07, 2014 | 31.52 | 31.52 | 31.04 | 31.15 | 208,058 | -0.43(-1.37%) |
Apr 04, 2014 | 32.31 | 32.52 | 31.54 | 31.58 | 202,477 | -0.47(-1.48%) |
Apr 03, 2014 | 32.31 | 32.31 | 31.62 | 32.05 | 551,261 | -0.26(-0.79%) |
Apr 02, 2014 | 31.89 | 32.31 | 31.72 | 32.31 | 247,822 | +0.56(+1.77%) |
Apr 01, 2014 | 31.47 | 31.75 | 31.33 | 31.75 | 136,362 | +0.30(+0.97%) |
Mar 31, 2014 | 31.07 | 31.51 | 30.96 | 31.44 | 146,628 | +0.66(+2.14%) |
Mar 28, 2014 | 30.68 | 31.14 | 30.68 | 30.79 | 101,442 | +0.11(+0.37%) |
Mar 27, 2014 | 31.24 | 31.24 | 30.59 | 30.67 | 166,421 | -0.50(-1.60%) |
Mar 26, 2014 | 31.50 | 31.50 | 31.12 | 31.17 | 111,179 | -0.06(-0.21%) |
Mar 25, 2014 | 31.60 | 31.67 | 31.18 | 31.24 | 145,061 | -0.30(-0.94%) |
Mar 24, 2014 | 31.64 | 31.68 | 31.36 | 31.53 | 86,535 | -0.06(-0.18%) |
Mar 21, 2014 | 31.31 | 31.71 | 31.16 | 31.59 | 270,541 | +0.27(+0.87%) |
Mar 20, 2014 | 31.28 | 31.61 | 31.22 | 31.32 | 83,782 | -0.01(-0.03%) |
Mar 19, 2014 | 31.59 | 31.59 | 31.23 | 31.32 | 99,322 | -0.24(-0.76%) |
Mar 18, 2014 | 31.43 | 31.65 | 31.31 | 31.56 | 136,061 | +0.09(+0.28%) |
Mar 17, 2014 | 31.32 | 31.52 | 31.17 | 31.48 | 127,021 | +0.42(+1.34%) |
Mar 14, 2014 | 31.01 | 31.32 | 30.91 | 31.06 | 85,786 | +0.14(+0.47%) |
Mar 13, 2014 | 31.52 | 31.52 | 30.87 | 30.91 | 115,054 | -0.48(-1.53%) |
Mar 12, 2014 | 31.31 | 31.48 | 31.11 | 31.40 | 114,078 | +0.06(+0.18%) |
Mar 11, 2014 | 31.65 | 31.70 | 31.28 | 31.34 | 55,813 | -0.24(-0.76%) |
Mar 10, 2014 | 31.55 | 31.68 | 31.46 | 31.58 | 69,557 | +0.09(+0.28%) |
Mar 07, 2014 | 31.51 | 31.71 | 31.32 | 31.49 | 116,537 | -0.02(-0.05%) |
Mar 06, 2014 | 31.44 | 31.66 | 31.27 | 31.51 | 145,695 | +0.21(+0.67%) |
Mar 05, 2014 | 31.17 | 31.36 | 30.92 | 31.30 | 109,157 | +0.12(+0.39%) |
Mar 04, 2014 | 30.78 | 31.24 | 30.76 | 31.18 | 141,336 | +0.73(+2.40%) |
Mar 03, 2014 | 30.93 | 31.01 | 30.36 | 30.45 | 138,090 | -0.68(-2.19%) |
Feb 28, 2014 | 30.75 | 31.63 | 30.75 | 31.13 | 129,608 | +0.39(+1.25%) |
Feb 27, 2014 | 30.50 | 30.87 | 30.40 | 30.75 | 82,626 | +0.13(+0.42%) |
Feb 26, 2014 | 30.18 | 30.76 | 30.10 | 30.62 | 112,964 | +0.55(+1.84%) |
Feb 25, 2014 | 30.37 | 30.39 | 29.90 | 30.06 | 113,901 | -0.36(-1.19%) |
Feb 24, 2014 | 30.67 | 30.86 | 30.30 | 30.42 | 110,275 | -0.10(-0.34%) |
Feb 21, 2014 | 30.75 | 30.75 | 30.49 | 30.53 | 68,773 | -0.22(-0.71%) |
Feb 20, 2014 | 30.48 | 30.79 | 30.10 | 30.75 | 124,387 | +0.49(+1.62%) |
Feb 19, 2014 | 30.52 | 30.87 | 30.25 | 30.26 | 123,028 | -0.38(-1.23%) |
Feb 18, 2014 | 30.56 | 30.65 | 30.29 | 30.63 | 105,295 | +0.17(+0.55%) |
Feb 14, 2014 | 30.63 | 30.46 | 30.46 | 30.46 | 100,653 | -0.14(-0.45%) |
Feb 13, 2014 | 30.32 | 30.79 | 30.26 | 30.60 | 115,196 | +0.20(+0.66%) |
Feb 12, 2014 | 30.30 | 30.64 | 30.15 | 30.40 | 103,515 | +0.10(+0.34%) |
Feb 11, 2014 | 30.31 | 30.31 | 29.91 | 30.30 | 175,984 | +0.02(+0.08%) |
Feb 10, 2014 | 29.78 | 30.30 | 29.61 | 30.27 | 130,401 | +0.50(+1.69%) |
Feb 07, 2014 | 29.51 | 30.19 | 29.36 | 29.77 | 219,616 | +0.46(+1.58%) |
Feb 06, 2014 | 29.28 | 29.46 | 29.17 | 29.31 | 153,672 | +0.05(+0.16%) |
Feb 05, 2014 | 29.06 | 29.82 | 29.00 | 29.26 | 268,418 | +0.17(+0.58%) |
Feb 04, 2014 | 28.58 | 29.33 | 28.42 | 29.09 | 374,437 | +0.64(+2.24%) |